Wave Electronics Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,440.00 | 4,640.00 | 4,335.00 | 4,410.00 | 4,410.00 | 58,219 |
| 2022-05-17 | 4,335.00 | 4,570.00 | 4,285.00 | 4,420.00 | 4,420.00 | 56,332 |
| 2022-05-16 | 4,605.00 | 4,685.00 | 4,200.00 | 4,335.00 | 4,335.00 | 150,385 |
| 2022-05-13 | 4,555.00 | 4,795.00 | 4,555.00 | 4,660.00 | 4,660.00 | 29,050 |
| 2022-05-12 | 4,875.00 | 4,875.00 | 4,575.00 | 4,645.00 | 4,645.00 | 49,871 |
| 2022-05-11 | 4,815.00 | 5,030.00 | 4,800.00 | 4,830.00 | 4,830.00 | 22,848 |
| 2022-05-10 | 4,930.00 | 4,930.00 | 4,680.00 | 4,850.00 | 4,850.00 | 38,692 |
| 2022-05-09 | 5,100.00 | 5,100.00 | 4,865.00 | 4,945.00 | 4,945.00 | 74,613 |
| 2022-05-06 | 5,150.00 | 5,270.00 | 5,010.00 | 5,110.00 | 5,110.00 | 66,608 |
| 2022-05-04 | 5,110.00 | 5,760.00 | 5,070.00 | 5,280.00 | 5,280.00 | 296,668 |
| 2022-05-03 | 5,090.00 | 5,110.00 | 4,955.00 | 5,000.00 | 5,000.00 | 76,419 |
| 2022-05-02 | 5,130.00 | 5,210.00 | 5,030.00 | 5,060.00 | 5,060.00 | 101,024 |
| 2022-04-29 | 5,360.00 | 5,360.00 | 5,100.00 | 5,180.00 | 5,180.00 | 50,443 |
| 2022-04-28 | 5,390.00 | 5,390.00 | 5,110.00 | 5,180.00 | 5,180.00 | 23,176 |
| 2022-04-27 | 5,370.00 | 5,370.00 | 5,100.00 | 5,210.00 | 5,210.00 | 63,480 |
| 2022-04-26 | 5,410.00 | 5,500.00 | 5,310.00 | 5,400.00 | 5,400.00 | 59,297 |
| 2022-04-25 | 5,510.00 | 5,600.00 | 5,430.00 | 5,460.00 | 5,460.00 | 62,424 |
| 2022-04-22 | 5,640.00 | 5,710.00 | 5,620.00 | 5,670.00 | 5,670.00 | 27,370 |
| 2022-04-21 | 5,680.00 | 5,770.00 | 5,650.00 | 5,720.00 | 5,720.00 | 19,855 |
| 2022-04-20 | 5,770.00 | 5,780.00 | 5,620.00 | 5,730.00 | 5,730.00 | 27,545 |
| 2022-04-19 | 5,660.00 | 5,780.00 | 5,630.00 | 5,770.00 | 5,770.00 | 31,147 |
| 2022-04-18 | 5,840.00 | 5,920.00 | 5,700.00 | 5,710.00 | 5,710.00 | 51,870 |
| 2022-04-15 | 5,820.00 | 5,940.00 | 5,700.00 | 5,900.00 | 5,900.00 | 33,726 |
| 2022-04-14 | 5,990.00 | 6,040.00 | 5,860.00 | 5,960.00 | 5,960.00 | 28,961 |
| 2022-04-13 | 5,900.00 | 5,960.00 | 5,810.00 | 5,960.00 | 5,960.00 | 20,594 |
| 2022-04-12 | 5,970.00 | 5,970.00 | 5,790.00 | 5,920.00 | 5,920.00 | 31,253 |
| 2022-04-11 | 6,070.00 | 6,080.00 | 5,890.00 | 6,000.00 | 6,000.00 | 40,957 |
| 2022-04-08 | 6,110.00 | 6,200.00 | 6,040.00 | 6,080.00 | 6,080.00 | 47,902 |
| 2022-04-07 | 6,260.00 | 6,330.00 | 6,090.00 | 6,170.00 | 6,170.00 | 57,389 |
| 2022-04-06 | 6,400.00 | 6,490.00 | 6,360.00 | 6,390.00 | 6,390.00 | 53,162 |
| 2022-04-05 | 6,520.00 | 6,590.00 | 6,370.00 | 6,500.00 | 6,500.00 | 111,341 |
| 2022-04-04 | 6,390.00 | 6,740.00 | 6,300.00 | 6,510.00 | 6,510.00 | 222,713 |
| 2022-04-01 | 6,130.00 | 6,490.00 | 6,010.00 | 6,400.00 | 6,400.00 | 303,150 |
| 2022-03-31 | 6,250.00 | 6,250.00 | 6,000.00 | 6,130.00 | 6,130.00 | 54,743 |
| 2022-03-30 | 6,140.00 | 6,350.00 | 6,130.00 | 6,170.00 | 6,170.00 | 165,286 |
| 2022-03-29 | 6,100.00 | 6,190.00 | 5,970.00 | 6,050.00 | 6,050.00 | 79,545 |
| 2022-03-28 | 6,130.00 | 6,190.00 | 6,000.00 | 6,100.00 | 6,100.00 | 80,654 |
| 2022-03-25 | 5,810.00 | 6,330.00 | 5,710.00 | 6,130.00 | 6,130.00 | 360,496 |
| 2022-03-24 | 6,050.00 | 6,050.00 | 5,680.00 | 5,810.00 | 5,810.00 | 59,104 |
| 2022-03-23 | 5,920.00 | 6,050.00 | 5,840.00 | 5,980.00 | 5,980.00 | 22,710 |
| 2022-03-22 | 5,950.00 | 5,970.00 | 5,870.00 | 5,940.00 | 5,940.00 | 13,862 |
| 2022-03-21 | 5,860.00 | 5,990.00 | 5,820.00 | 5,930.00 | 5,930.00 | 16,995 |
| 2022-03-18 | 6,000.00 | 6,000.00 | 5,850.00 | 5,930.00 | 5,930.00 | 19,954 |
| 2022-03-17 | 6,040.00 | 6,040.00 | 5,900.00 | 5,960.00 | 5,960.00 | 18,844 |
| 2022-03-16 | 5,960.00 | 6,050.00 | 5,850.00 | 5,990.00 | 5,990.00 | 19,974 |
| 2022-03-15 | 5,970.00 | 5,990.00 | 5,810.00 | 5,960.00 | 5,960.00 | 16,525 |
| 2022-03-14 | 6,140.00 | 6,150.00 | 5,940.00 | 5,970.00 | 5,970.00 | 44,976 |
| 2022-03-11 | 6,050.00 | 6,070.00 | 5,970.00 | 6,060.00 | 6,060.00 | 40,359 |
| 2022-03-10 | 5,910.00 | 6,130.00 | 5,900.00 | 6,000.00 | 6,000.00 | 47,226 |
| 2022-03-08 | 5,820.00 | 5,940.00 | 5,820.00 | 5,900.00 | 5,900.00 | 24,216 |
| 2022-03-07 | 5,890.00 | 5,940.00 | 5,880.00 | 5,890.00 | 5,890.00 | 44,992 |
| 2022-03-04 | 6,000.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,940.00 | 17,074 |
| 2022-03-03 | 6,040.00 | 6,040.00 | 5,810.00 | 5,950.00 | 5,950.00 | 24,272 |
| 2022-03-02 | 5,880.00 | 6,050.00 | 5,700.00 | 5,970.00 | 5,970.00 | 67,579 |
| 2022-02-28 | 5,690.00 | 5,940.00 | 5,560.00 | 5,780.00 | 5,780.00 | 56,535 |
| 2022-02-25 | 5,790.00 | 5,790.00 | 5,610.00 | 5,640.00 | 5,640.00 | 15,608 |
| 2022-02-24 | 5,780.00 | 5,890.00 | 5,550.00 | 5,680.00 | 5,680.00 | 27,194 |
| 2022-02-23 | 5,870.00 | 5,870.00 | 5,630.00 | 5,780.00 | 5,780.00 | 21,660 |
| 2022-02-22 | 5,750.00 | 5,750.00 | 5,550.00 | 5,720.00 | 5,720.00 | 24,650 |
| 2022-02-21 | 5,520.00 | 5,950.00 | 5,490.00 | 5,770.00 | 5,770.00 | 27,997 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.